Mercados españoles abiertos en 3 hrs 32 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,58 +149,52 (+0,38%) Dólar/Euro
1,0735 -0,0007 (-0,06%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.762,39 -299,31 (-0,51%)
Japan Exchange Group, Inc. (OSK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:15PM CEST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 42 |
| 28 jun 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,20 | - |
| 27 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 26 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 25 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 24 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 jun 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | - |
| 20 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 19 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 18 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 17 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 14 jun 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,20 | - |
| 13 jun 2024 | 21,40 | 21,60 | 21,40 | 21,60 | 21,60 | - |
| 12 jun 2024 | 21,20 | 21,40 | 21,20 | 21,40 | 21,40 | - |
| 11 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 10 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 07 jun 2024 | 21,80 | 23,20 | 21,80 | 23,20 | 23,20 | 42 |
| 06 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 jun 2024 | 21,80 | 23,20 | 21,80 | 23,20 | 23,20 | 42 |
| 04 jun 2024 | 21,60 | 22,00 | 21,60 | 22,00 | 22,00 | - |
| 03 jun 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 31 may 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 21,00 | - |
| 30 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 29 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 27 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 24 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 23 may 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,60 | - |
| 22 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 21 may 2024 | 20,40 | 21,00 | 20,40 | 21,00 | 21,00 | - |
| 20 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 17 may 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | - |
| 16 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 15 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 13 may 2024 | 20,80 | 22,40 | 20,80 | 20,80 | 20,80 | 200 |
| 10 may 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 09 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 may 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 21,00 | - |
| 07 may 2024 | 21,40 | 21,60 | 21,40 | 21,40 | 21,40 | - |
| 06 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 03 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 02 may 2024 | 21,20 | 21,40 | 21,00 | 21,40 | 21,40 | - |
| 30 abr 2024 | 21,60 | 21,60 | 21,40 | 21,40 | 21,40 | - |
| 29 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 26 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 25 abr 2024 | 22,00 | 22,20 | 22,00 | 22,00 | 22,00 | - |
| 24 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 23 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 22 abr 2024 | 22,20 | 22,40 | 22,20 | 22,40 | 22,40 | - |
| 19 abr 2024 | 22,60 | 22,60 | 22,20 | 22,20 | 22,20 | - |
| 18 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 abr 2024 | 23,60 | 23,60 | 23,20 | 23,20 | 23,20 | - |
| 16 abr 2024 | 23,60 | 23,60 | 23,40 | 23,40 | 23,40 | - |
| 15 abr 2024 | 24,60 | 24,80 | 24,40 | 24,80 | 24,80 | 200 |
| 12 abr 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | - |
| 11 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 09 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 9 |
| 08 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 04 abr 2024 | 24,00 | 25,00 | 24,00 | 25,00 | 25,00 | - |
| 03 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 100 |
| 02 abr 2024 | 24,00 | 24,20 | 24,00 | 24,20 | 24,20 | - |
| 28 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,20 | - |
| 26 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 5,24 | - |
| 25 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 5,24 | - |
| 22 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,99 | - |
| 21 mar 2024 | 24,20 | 24,20 | 23,60 | 24,20 | 4,99 | 535 |
| 20 mar 2024 | 24,20 | 24,40 | 24,20 | 24,20 | 4,99 | - |
| 19 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,03 | - |
| 18 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,99 | - |
| 15 mar 2024 | 24,20 | 24,20 | 23,60 | 23,60 | 4,87 | 80 |
| 14 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 5,08 | - |
| 13 mar 2024 | 25,00 | 25,00 | 24,40 | 24,40 | 5,03 | 400 |
| 12 mar 2024 | 24,40 | 25,00 | 24,40 | 25,00 | 5,16 | 9 |
| 11 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,03 | - |
| 08 mar 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 5,12 | - |
| 07 mar 2024 | 24,80 | 25,80 | 24,80 | 24,80 | 5,12 | 401 |
| 06 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 5,08 | - |
| 05 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,12 | - |
| 04 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 5,08 | - |
| 01 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,03 | - |
| 29 feb 2024 | 23,80 | 23,80 | 23,60 | 23,80 | 4,91 | - |
| 28 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 4,83 | - |
| 27 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,79 | - |
| 26 feb 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 4,87 | - |
| 23 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,87 | - |
| 22 feb 2024 | 23,60 | 24,20 | 23,40 | 24,20 | 4,99 | 200 |
| 21 feb 2024 | 23,00 | 23,80 | 23,00 | 23,80 | 4,91 | 78 |
| 20 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,75 | 11 |
| 19 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,87 | - |
| 16 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,79 | - |
| 15 feb 2024 | 23,00 | 23,00 | 22,80 | 22,80 | 4,70 | - |
| 14 feb 2024 | 22,60 | 22,60 | 22,40 | 22,40 | 4,62 | - |
| 13 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,66 | - |
| 12 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 4,50 | - |
| 09 feb 2024 | 21,80 | 22,40 | 21,80 | 22,40 | 4,62 | 30 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.